Skip to main content
logo
Pavna Industries Limited (NSE:PAVNAIND)
India flag India · Delayed Price · Currency is INR
25.08
-0.10 (-0.40%)
Feb 13, 2026, 9:50 AM IST

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.0026.0024.9625.31-3.22%92,378
Feb 11, 202623.8027.2023.7924.5224.527.54%1,281,064
Feb 10, 202619.3522.8019.1022.8022.8020.00%792,496
Feb 9, 202619.2219.2218.5419.0019.003.54%33,233
Feb 6, 202619.3019.3018.0118.3518.35-2.70%11,420
Feb 5, 202619.2419.2418.1018.8618.860.43%15,525
Feb 4, 202617.9019.3917.5018.7818.783.76%42,092
Feb 3, 202618.8019.8117.9218.1018.101.80%18,674
Feb 2, 202618.5018.5017.6517.7817.78-0.61%41,467
Feb 1, 202618.4218.4217.2117.8917.891.82%23,507
Jan 30, 202617.5317.7217.1717.5717.570.23%36,114
Jan 29, 202617.9018.0417.4517.5317.53-0.11%52,228
Jan 28, 202617.8017.8917.1117.5517.55-2.34%54,498
Jan 27, 202617.4018.2416.3217.9717.974.17%623,172
Jan 23, 202617.6717.9516.8117.2517.254.36%222,148
Jan 22, 202619.1219.6916.2416.5316.53-13.05%601,327
Jan 21, 202619.0019.7918.6219.0119.01-2.36%61,464
Jan 20, 202620.2520.3419.2319.4719.47-0.92%88,542
Jan 19, 202621.7021.7018.7519.6519.65-3.82%116,103
Jan 16, 202619.9721.0019.7120.4320.432.30%131,524
Jan 14, 202621.0021.5419.3119.9719.97-5.58%99,138
Jan 13, 202621.8021.8021.0521.1521.150.33%16,611
Jan 12, 202621.6021.7520.5921.0821.08-4.74%110,375
Jan 9, 202623.0023.0022.0022.1322.13-2.17%19,663
Jan 8, 202623.2923.3922.5022.6222.62-1.48%48,565
Jan 7, 202622.6123.7522.6022.9622.961.82%283,898
Jan 6, 202623.4023.6922.4022.5522.55-1.14%286,540
Jan 5, 202622.7523.4422.5422.8122.810.26%47,413
Jan 2, 202623.4023.4022.3022.7522.75-0.57%122,271
Jan 1, 202622.9023.7922.7022.8822.881.82%98,246
Dec 31, 202521.6024.1921.6022.4722.477.46%519,173
Dec 30, 202524.8024.8019.8020.9120.91-12.84%321,523
Dec 29, 202523.2524.2123.1223.9923.991.27%31,990
Dec 26, 202524.9125.2323.4023.6923.69-4.90%114,640
Dec 24, 202525.0025.2024.2124.9124.910.77%49,356
Dec 23, 202524.9025.3724.4124.7224.721.94%36,137
Dec 22, 202525.8725.8724.0024.2524.25-3.12%123,385
Dec 19, 202526.3126.6924.6025.0325.03-2.04%79,949
Dec 18, 202526.7026.9025.2525.5525.55-2.78%70,444
Dec 17, 202527.2127.3126.0926.2826.28-2.95%60,756
Dec 16, 202527.6228.4427.0027.0827.08-1.96%63,359
Dec 15, 202528.8028.8027.2527.6227.620.36%40,597
Dec 12, 202526.9028.8626.9027.5227.52-0.36%83,263
Dec 11, 202527.7029.4927.0027.6227.621.02%138,449
Dec 10, 202527.9928.5827.1027.3427.34-1.51%36,879
Dec 9, 202527.2529.5626.2027.7627.761.83%55,250
Dec 8, 202529.0129.4827.0027.2627.26-5.97%53,610
Dec 5, 202528.4529.5027.5028.9928.991.90%51,137
Dec 4, 202528.7029.1728.0528.4528.45-1.52%45,764
Dec 3, 202529.5029.8928.2528.8928.89-2.07%90,887